CTCP Đầu tư và Kinh doanh Nhà Khang Điền (kdh)

27.50
0.60
(2.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-31) 		-4.60 -14.60% 132,685,200 -13,621,100 -400.7
26.70
31.90
27.50
2 tháng
(2025-12-01) 		-7.25 -21.23% 220,420,900 -5,431,800 -141.8
26.70
34.45
27.50
3 tháng
(2025-11-03) 		-7.10 -20.88% 344,027,600 -2,128,800 -21.7
26.70
35.60
27.50
6 tháng
(2025-08-04) 		-1 -3.58% 824,590,100 -59,721,292 -1,895.0
26.70
37
27.50
12 tháng
(2025-02-04) 		-4.69 -14.85% 1,225,820,800 -103,339,574 -3,309.4
22.05
37
27.50
24 tháng
(2024-02-15) 		0.91 3.49% 1,930,435,200 -97,366,028 -3,073.7
22.05
37
27.50
36 tháng
(2023-02-15) 		6.24 30.20% 2,352,290,900 -87,633,585 -2,761.4
18.29
37
27.50
60 tháng
(2021-02-25) 		6.78 33.71% 3,481,690,600 -71,317,308 -2,577.8
14.27
38.80
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
13.70
 99,510 13.79 13.79 13.70 20,000 0 0.5
06/09/2019
13.79
 86,220 13.82 13.82 13.73 0 0 0
05/09/2019
13.82
 117,140 13.85 13.87 13.76 0 0 0
04/09/2019
13.85
 130,800 13.76 13.87 13.79 47,210 1,300 1.1
03/09/2019
13.76
 208,530 13.93 13.96 13.76 0 107,710 -2.6
30/08/2019
13.93
 127,360 13.90 13.96 13.87 262,710 0 6.2
29/08/2019
13.90
 80,900 13.90 13.90 13.85 0 0 0
28/08/2019
13.90
 132,290 13.90 13.93 13.87 20 1,200 -0.0
27/08/2019
13.90
 173,530 13.96 13.99 13.87 0 0 0
26/08/2019
13.96
 135,340 13.99 13.99 13.90 20 9,800 -0.2
23/08/2019
13.99
 296,660 13.99 14.02 13.96 38,870 0 0.9
22/08/2019
13.99
 253,590 13.93 14.02 13.96 73,950 380,000 -7.4
21/08/2019
13.93
 501,050 13.85 13.99 13.79 46,440 132,600 -2.1
20/08/2019
13.85
 176,260 13.90 13.90 13.79 0 0 0
19/08/2019
13.90
 127,450 13.90 14.02 13.73 0 53,340 -1.3
16/08/2019
13.90
 370,970 13.61 14.11 13.61 0 0 0
15/08/2019
13.61
 319,070 13.58 13.61 13.50 475,560 475,560 0
14/08/2019
13.58
 246,290 13.56 13.61 13.50 0 33,760 -0.8
13/08/2019
13.56
 279,860 13.56 13.56 13.50 10 0 0.0
12/08/2019
13.56
 466,670 13.67 13.67 13.38 21,000 40,000 -0.4
09/08/2019
13.67
 299,050 13.56 13.73 13.56 0 29,400 -0.7
08/08/2019
13.56
 432,680 13.30 13.61 13.30 1,000 67,000 -1.5
07/08/2019
13.30
 344,060 13.03 13.30 13.06 1,500 0 0.0
06/08/2019
13.03
 315,300 13.18 13.18 12.86 0 0 0
05/08/2019
13.18
 183,320 13.27 13.27 13.09 0 600 -0.0
02/08/2019
13.27
 241,680 13.27 13.27 13.09 20,520 0 0.5
01/08/2019
13.27
 565,270 12.86 13.32 12.86 500,000 589,140 -2.0
31/07/2019
12.86
 206,620 12.66 12.86 12.69 200,450 21,500 3.9
30/07/2019
12.66
 516,240 12.66 12.72 12.60 88,460 1,005,000 -20.0
29/07/2019
12.66
 291,530 12.63 12.72 12.63 20,000 70,000 -1.1
26/07/2019
12.63
 254,480 12.51 12.74 12.57 0 95,000 -2.1
25/07/2019
12.51
 416,500 12.69 12.69 12.51 550 623,840 -13.5
24/07/2019
12.69
 334,560 12.80 12.80 12.63 1,110 202,180 -4.4
23/07/2019
12.80
 290,510 12.92 12.92 12.74 0 130,140 -2.9
22/07/2019
12.92
 170,270 12.98 13.06 12.86 0 45,370 -1.0
19/07/2019
12.98
 378,850 12.80 13.03 12.80 0 150,000 -3.3
18/07/2019
12.80
 470,260 12.80 13.06 12.69 0 273,400 -6.0
17/07/2019
12.80
 419,000 12.80 12.80 12.63 0 675,100 -14.8
16/07/2019
12.80
 445,970 12.98 12.98 12.66 10 286,280 -6.3
15/07/2019
12.98
 504,810 13.21 13.21 12.74 0 345,900 -7.7
12/07/2019
13.21
 278,940 13.21 13.32 13.09 0 208,000 -4.7
11/07/2019
13.21
 283,070 13.32 13.50 13.15 0 203,560 -4.6
10/07/2019
13.32
 160,190 13.32 13.38 13.24 90 105,540 -2.4
09/07/2019
13.32
 89,690 13.38 13.44 13.24 60 54,580 -1.3
08/07/2019
13.38
 177,290 13.50 13.50 13.30 100,000 118,600 -0.4
05/07/2019
13.50
 101,220 13.70 13.70 13.50 90 39,530 -0.9
04/07/2019
13.70
 72,210 13.70 13.79 13.58 10 36,300 -0.9
03/07/2019
13.70
 92,340 13.82 13.82 13.67 20,440 28,900 -0.2
02/07/2019
13.82
 61,760 13.82 13.85 13.73 0 0 0
01/07/2019
13.82
 78,850 14.14 14.14 13.73 0 230 -0.0
28/06/2019
14.14
 719,810 14.19 14.19 13.56 530,080 202,000 8.1
27/06/2019
14.19
 193,110 13.79 14.19 13.70 120,580 0 2.9
26/06/2019
13.79
 91,980 13.90 13.90 13.73 50,040 33,650 0.4
25/06/2019
13.90
 241,340 13.85 13.90 13.67 105,171 130,171 -0.6
24/06/2019
13.85
 197,660 14.11 14.14 13.85 135,000 66,770 1.7
21/06/2019
14.11
 100,630 14.25 14.25 14.11 57,000 0 1.4
20/06/2019
14.25
 164,350 14.19 14.31 14.08 294,090 180,000 2.8
19/06/2019
14.19
 346,820 14.05 14.19 14.02 300,000 0 7.3
18/06/2019
14.05
 130,830 13.90 14.05 13.85 100,000 0 2.4
17/06/2019
13.90
 113,000 14.16 14.25 13.90 65,000 0 1.6
14/06/2019
14.16
 227,140 13.79 14.19 13.79 170,580 100,000 1.7
13/06/2019
13.79
 80,220 13.79 13.85 13.73 0 19,230 -0.5
12/06/2019
13.79
 186,670 13.76 13.85 13.73 200 74,300 -1.8
11/06/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/06/2019
13.76
 115,640 13.59 13.90 13.67 0 0 0
10/06/2019
13.59
 199,850 13.55 13.64 13.53 36,100 43,170 -0.2
07/06/2019
13.55
 96,650 13.55 13.57 13.46 41,510 0 1.3
06/06/2019
13.55
 69,540 13.55 13.57 13.46 5,200 0 0.2
05/06/2019
13.55
 83,940 13.57 13.59 13.42 7,000 0 0.2
04/06/2019
13.57
 87,810 13.57 13.59 13.55 50,000 0 1.5
03/06/2019
13.57
 139,140 13.59 13.59 13.50 80,000 0 2.5
31/05/2019
13.59
 174,270 13.57 13.59 13.50 133,000 0 4.1
30/05/2019
13.57
 78,230 13.55 13.59 13.53 0 0 0
29/05/2019
13.55
 137,170 13.57 13.59 13.50 39,120 0 1.2
28/05/2019
13.57
 88,880 13.57 13.57 13.46 11,990 0 0.4
27/05/2019
13.57
 90,380 13.57 13.64 13.42 0 280 -0.0
24/05/2019
13.57
 255,830 13.55 13.79 13.55 0 123,700 -3.8
23/05/2019
13.55
 166,370 13.33 13.55 13.28 30,000 0 0.9
22/05/2019
13.33
 145,780 13.24 13.42 13.28 59,940 0 1.8
21/05/2019
13.24
 95,790 13.33 13.33 13.24 1,800 0 0.1
20/05/2019
13.33
 190,260 13.33 13.33 13.15 0 115,750 -3.5
17/05/2019
13.33
 98,990 13.33 13.42 13.31 0 0 0
16/05/2019
13.33
 128,910 13.20 13.39 13.24 0 0 0
15/05/2019
13.20
 168,890 12.93 13.20 12.98 20,000 0 0.6
14/05/2019
12.93
 98,810 13.20 13.20 12.93 150,000 200,000 -1.5
13/05/2019
13.20
 125,370 12.80 13.20 12.87 0 0 0
10/05/2019
12.80
 296,030 13.02 13.11 12.80 0 183,000 -5.4
09/05/2019
13.02
 164,450 13.15 13.20 12.91 0 110,000 -3.3
08/05/2019
13.15
 201,220 13.37 13.42 13.11 0 126,000 -3.8
07/05/2019
13.37
 272,160 13.37 13.64 13.28 0 183,000 -5.6
06/05/2019
13.37
 130,240 13.59 13.59 13.37 0 0 0
03/05/2019
13.59
 80,180 13.59 13.61 13.55 0 0 0
02/05/2019
13.59
 71,260 13.59 13.68 13.55 0 0 0
26/04/2019
13.59
 73,550 13.59 13.68 13.55 0 0 0
25/04/2019
13.59
 201,980 13.61 13.74 13.46 20,640 42,000 -0.7
24/04/2019
13.61
 88,910 13.59 13.72 13.50 111,460 153,450 -1.3
23/04/2019
13.59
 475,240 13.81 13.81 13.44 68,120 370,000 -9.3
22/04/2019
13.81
 150,380 13.85 13.90 13.74 0 12,110 -0.4
19/04/2019
13.85
 121,350 13.88 13.94 13.77 58,140 77,010 -0.6
18/04/2019
13.88
 234,820 13.81 14.03 13.77 155,120 0 4.9
17/04/2019
13.81
 274,420 13.81 13.90 13.74 83,460 96,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |